Create Technology & Science Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 13.650 | 13.780 | 13.100 | 13.590 | 11.186 | 32,662,664 |
| 2024-10-29 | 13.500 | 13.980 | 13.240 | 13.440 | 11.062 | 33,021,652 |
| 2024-10-28 | 13.300 | 13.820 | 13.130 | 13.600 | 11.194 | 36,798,703 |
| 2024-10-25 | 12.730 | 13.800 | 12.570 | 13.370 | 11.005 | 45,367,418 |
| 2024-10-24 | 12.960 | 13.050 | 12.650 | 12.780 | 10.519 | 22,113,538 |
| 2024-10-23 | 13.160 | 13.500 | 12.920 | 13.090 | 10.774 | 39,319,638 |
| 2024-10-22 | 13.510 | 13.560 | 12.570 | 12.900 | 10.618 | 57,379,320 |
| 2024-10-21 | 13.890 | 14.500 | 12.890 | 13.960 | 11.490 | 91,327,134 |
| 2024-10-18 | 12.130 | 13.630 | 11.920 | 13.630 | 11.219 | 57,404,390 |
| 2024-10-17 | 12.640 | 12.980 | 12.280 | 12.390 | 10.198 | 37,987,404 |
| 2024-10-16 | 12.400 | 12.890 | 11.750 | 12.510 | 10.297 | 37,954,894 |
| 2024-10-15 | 11.700 | 13.070 | 11.520 | 12.310 | 10.132 | 55,039,274 |
| 2024-10-14 | 12.280 | 12.840 | 11.130 | 12.100 | 9.959 | 73,484,367 |
| 2024-10-11 | 12.960 | 13.680 | 11.970 | 12.370 | 10.181 | 69,194,292 |
| 2024-10-10 | 12.500 | 13.090 | 12.500 | 13.080 | 10.766 | 77,073,270 |
| 2024-10-09 | 11.470 | 12.630 | 11.200 | 11.900 | 9.795 | 61,533,043 |
| 2024-10-08 | 11.480 | 11.480 | 10.900 | 11.480 | 9.449 | 29,302,789 |
| 2024-09-30 | 9.710 | 10.440 | 9.600 | 10.440 | 8.593 | 24,667,144 |
| 2024-09-27 | 9.320 | 9.580 | 9.230 | 9.490 | 7.811 | 9,822,780 |
| 2024-09-26 | 8.960 | 9.190 | 8.910 | 9.190 | 7.564 | 5,871,759 |
| 2024-09-25 | 8.920 | 9.180 | 8.920 | 8.990 | 7.400 | 7,776,060 |
| 2024-09-24 | 8.650 | 8.880 | 8.630 | 8.860 | 7.292 | 5,330,031 |
| 2024-09-23 | 8.560 | 8.690 | 8.500 | 8.610 | 7.087 | 4,172,100 |
| 2024-09-20 | 8.570 | 8.680 | 8.520 | 8.610 | 7.087 | 3,744,120 |
| 2024-09-19 | 8.520 | 8.690 | 8.470 | 8.610 | 7.087 | 5,398,605 |
| 2024-09-18 | 8.420 | 8.560 | 8.330 | 8.480 | 6.980 | 3,991,800 |
| 2024-09-13 | 8.510 | 8.530 | 8.410 | 8.410 | 6.922 | 3,635,640 |
| 2024-09-12 | 8.450 | 8.580 | 8.440 | 8.490 | 6.988 | 3,997,800 |
| 2024-09-11 | 8.570 | 8.600 | 8.410 | 8.440 | 6.947 | 5,137,680 |
| 2024-09-10 | 8.580 | 8.620 | 8.450 | 8.570 | 7.054 | 3,936,000 |
| 2024-09-09 | 8.560 | 8.650 | 8.500 | 8.550 | 7.037 | 4,778,640 |
| 2024-09-06 | 8.860 | 8.860 | 8.580 | 8.590 | 7.070 | 5,102,280 |
| 2024-09-05 | 8.810 | 8.920 | 8.770 | 8.820 | 7.260 | 3,351,240 |
| 2024-09-04 | 8.950 | 8.980 | 8.760 | 8.770 | 7.218 | 4,552,800 |
| 2024-09-03 | 9.030 | 9.100 | 8.900 | 8.950 | 7.367 | 5,173,723 |
| 2024-09-02 | 9.100 | 9.290 | 9.050 | 9.050 | 7.449 | 4,550,040 |
| 2024-08-30 | 9.080 | 9.270 | 9.020 | 9.130 | 7.515 | 6,076,080 |
| 2024-08-29 | 8.820 | 9.080 | 8.770 | 9.070 | 7.465 | 5,661,720 |
| 2024-08-28 | 8.880 | 9.070 | 8.730 | 8.850 | 7.284 | 5,230,484 |
| 2024-08-27 | 9.030 | 9.200 | 8.870 | 8.890 | 7.317 | 4,374,824 |
| 2024-08-26 | 8.950 | 9.110 | 8.860 | 9.100 | 7.490 | 4,573,080 |
| 2024-08-23 | 8.990 | 9.150 | 8.900 | 8.940 | 7.358 | 4,451,760 |
| 2024-08-22 | 9.110 | 9.210 | 8.960 | 9.010 | 7.416 | 3,620,524 |
| 2024-08-21 | 9.160 | 9.220 | 9.050 | 9.170 | 7.548 | 5,665,953 |
| 2024-08-20 | 9.490 | 9.510 | 9.180 | 9.210 | 7.581 | 8,817,120 |
| 2024-08-19 | 9.550 | 9.550 | 9.470 | 9.480 | 7.803 | 4,388,146 |
| 2024-08-16 | 9.610 | 9.690 | 9.440 | 9.490 | 7.811 | 7,019,400 |
| 2024-08-15 | 9.570 | 9.790 | 9.520 | 9.610 | 7.910 | 7,095,786 |
| 2024-08-14 | 9.580 | 9.800 | 9.520 | 9.630 | 7.926 | 7,561,920 |
| 2024-08-13 | 9.500 | 9.620 | 9.450 | 9.580 | 7.885 | 6,558,720 |
| 2024-08-12 | 9.500 | 9.660 | 9.440 | 9.570 | 7.877 | 8,313,960 |
| 2024-08-09 | 9.410 | 9.660 | 9.410 | 9.450 | 7.778 | 6,236,160 |
| 2024-08-08 | 9.410 | 9.650 | 9.370 | 9.480 | 7.803 | 6,417,902 |
| 2024-08-07 | 9.400 | 9.610 | 9.390 | 9.460 | 7.786 | 7,364,281 |
| 2024-08-06 | 9.440 | 9.700 | 9.280 | 9.460 | 7.786 | 8,277,841 |
| 2024-08-05 | 9.210 | 9.590 | 9.160 | 9.260 | 7.622 | 8,903,062 |
| 2024-08-02 | 9.350 | 9.490 | 9.280 | 9.310 | 7.663 | 6,405,261 |
| 2024-08-01 | 9.380 | 9.530 | 9.320 | 9.400 | 7.737 | 6,727,800 |
| 2024-07-31 | 9.180 | 9.410 | 9.110 | 9.390 | 7.729 | 6,814,081 |
| 2024-07-30 | 9.130 | 9.240 | 9.030 | 9.210 | 7.581 | 5,043,712 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.0600 CNY |
| 2025-07-04 | 0.1200 CNY |
| 2024-07-04 | 0.0700 CNY |
| 2023-07-28 | 0.0700 CNY |
| 2021-06-15 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.